日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光・彩(7878)の株価時系列情報

光・彩(7878)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,251 2,399 2,250 2,351 7,500
2024/03/27 2,434 2,456 2,434 2,441 2,300
2024/03/26 2,523 2,523 2,430 2,454 3,700
2024/03/25 2,552 2,568 2,550 2,550 1,100
2024/03/22 2,530 2,574 2,530 2,540 1,100
2024/03/21 2,532 2,549 2,516 2,526 2,200
2024/03/19 2,566 2,567 2,512 2,558 3,700
2024/03/18 2,599 2,636 2,535 2,566 12,500
2024/03/15 2,517 2,849 2,517 2,849 21,100
2024/03/14 2,457 2,522 2,450 2,517 2,700
2024/03/13 2,542 2,542 2,487 2,487 1,400
2024/03/12 2,502 2,576 2,502 2,542 1,000
2024/03/11 2,557 2,558 2,525 2,525 1,900
2024/03/08 2,670 2,679 2,555 2,608 3,200
2024/03/07 2,672 2,725 2,672 2,720 2,800
2024/03/06 2,839 2,839 2,700 2,722 6,400
2024/03/05 2,878 3,200 2,827 2,883 29,100
2024/03/04 2,726 2,920 2,724 2,828 10,000
2024/03/01 2,553 2,780 2,553 2,724 9,400
2024/02/29 2,553 2,553 2,553 2,553 100
2024/02/28 2,553 2,553 2,503 2,553 1,100
2024/02/27 2,482 2,570 2,476 2,562 1,400
2024/02/26 2,549 2,578 2,528 2,578 1,300
2024/02/22 2,562 2,562 2,513 2,560 1,400
2024/02/21 2,584 2,584 2,493 2,562 2,100
2024/02/20 2,499 2,584 2,448 2,584 2,300
2024/02/19 2,415 2,500 2,415 2,490 1,700
2024/02/16 2,460 2,460 2,430 2,430 1,000
2024/02/14 2,475 2,500 2,429 2,429 1,600
2024/02/13 2,510 2,510 2,456 2,475 600
2024/02/09 2,539 2,540 2,462 2,510 3,300
2024/02/08 2,541 2,588 2,523 2,539 1,900
2024/02/07 2,542 2,580 2,542 2,580 400
2024/02/06 2,542 2,590 2,542 2,588 400
2024/02/05 2,590 2,590 2,540 2,581 1,200
2024/02/02 2,669 2,669 2,556 2,580 1,300
2024/02/01 2,590 2,638 2,590 2,638 500
2024/01/31 2,600 2,640 2,600 2,640 200
2024/01/30 2,615 2,627 2,602 2,627 800
2024/01/29 2,689 2,689 2,613 2,615 800
2024/01/26 2,608 2,609 2,589 2,589 400
2024/01/25 2,615 2,615 2,576 2,608 1,500
2024/01/24 2,582 2,615 2,581 2,615 500
2024/01/23 2,610 2,620 2,584 2,590 900
2024/01/22 2,613 2,613 2,599 2,600 700
2024/01/19 2,639 2,639 2,600 2,613 700
2024/01/18 2,605 2,606 2,603 2,603 600
2024/01/17 2,601 2,709 2,601 2,610 1,300
2024/01/16 2,640 2,649 2,620 2,649 900
2024/01/15 2,673 2,673 2,640 2,640 600
2024/01/12 2,720 2,720 2,662 2,673 1,800
2024/01/11 2,653 2,718 2,653 2,708 2,300
2024/01/10 2,685 2,689 2,652 2,652 1,200
2024/01/09 2,632 2,681 2,632 2,680 1,100
2024/01/05 2,648 2,650 2,629 2,650 1,300
2024/01/04 2,636 2,636 2,565 2,628 900
2023/12/29 2,595 2,603 2,595 2,601 1,400
2023/12/28 2,506 2,595 2,506 2,595 1,600
2023/12/27 2,525 2,555 2,513 2,513 3,700
2023/12/26 2,556 2,570 2,522 2,560 2,000
2023/12/25 2,598 2,604 2,553 2,604 900
2023/12/22 2,600 2,600 2,551 2,551 500
2023/12/21 2,520 2,625 2,520 2,625 900
2023/12/20 2,600 2,600 2,510 2,565 2,600
2023/12/19 2,577 2,605 2,566 2,566 1,300
2023/12/18 2,573 2,578 2,573 2,577 500
2023/12/15 2,697 2,697 2,565 2,623 1,300
2023/12/14 2,720 2,720 2,581 2,647 2,900
2023/12/13 2,700 2,702 2,623 2,652 4,000
2023/12/12 2,837 2,870 2,654 2,676 4,200
2023/12/11 2,885 3,115 2,755 2,787 22,200
2023/12/08 2,860 2,860 2,630 2,635 8,800
2023/12/07 2,885 2,933 2,751 2,855 5,500
2023/12/06 2,868 2,886 2,840 2,885 2,100
2023/12/05 2,918 2,943 2,866 2,918 1,300
2023/12/04 2,898 2,945 2,865 2,945 2,900
2023/12/01 2,850 2,860 2,824 2,860 1,200
2023/11/30 2,734 2,850 2,734 2,850 2,900
2023/11/29 2,800 2,809 2,753 2,753 1,300
2023/11/28 2,826 2,826 2,775 2,800 1,500
2023/11/27 2,846 2,885 2,835 2,835 1,900
2023/11/24 2,783 2,823 2,783 2,799 1,300
2023/11/22 2,804 2,804 2,733 2,733 1,600
2023/11/21 2,751 2,777 2,751 2,754 500
2023/11/20 2,800 2,841 2,771 2,792 800
2023/11/17 2,769 2,865 2,749 2,782 3,200
2023/11/16 2,859 2,859 2,715 2,750 1,800
2023/11/15 2,750 2,924 2,750 2,809 5,400
2023/11/14 2,704 2,969 2,654 2,882 8,600
2023/11/13 2,602 2,683 2,602 2,654 1,900
2023/11/10 2,654 2,654 2,605 2,605 700
2023/11/09 2,602 2,650 2,602 2,604 2,100
2023/11/08 2,744 2,744 2,643 2,643 1,900
2023/11/07 2,675 2,754 2,675 2,700 900
2023/11/06 2,725 2,725 2,631 2,725 2,400
2023/11/02 2,659 2,725 2,625 2,725 5,500
2023/11/01 2,895 2,895 2,696 2,739 3,200
2023/10/31 2,850 2,860 2,562 2,860 3,300
2023/10/30 2,945 2,945 2,850 2,900 1,000
2023/10/30 1 -> 2.00 分割
2023/10/27 5,870 5,950 5,860 5,890 800
2023/10/26 5,800 6,100 5,650 5,910 1,600
2023/10/25 6,230 6,230 5,950 5,950 1,300
2023/10/24 6,020 6,100 6,020 6,030 500
2023/10/23 6,030 6,090 5,980 6,090 3,000
2023/10/20 6,210 6,350 6,100 6,100 1,800
2023/10/19 6,300 6,300 6,200 6,210 400
2023/10/18 6,270 6,530 6,250 6,300 3,800
2023/10/17 6,650 6,750 6,260 6,300 4,800
2023/10/16 6,000 6,780 6,000 6,640 12,400
2023/10/13 6,030 6,030 5,930 5,970 500
2023/10/12 5,920 6,070 5,910 6,040 1,000
2023/10/11 6,000 6,020 5,910 6,020 1,200
2023/10/10 5,970 6,030 5,910 6,030 1,800
2023/10/06 6,050 6,050 5,950 6,040 1,700
2023/10/05 6,130 6,130 6,030 6,050 800
2023/10/04 6,380 6,380 5,900 6,030 2,900
2023/10/03 6,300 6,320 6,180 6,180 2,600
2023/10/02 6,220 6,720 6,220 6,500 9,900
2023/09/29 6,550 6,670 6,230 6,230 12,300
2023/09/28 7,350 7,680 6,650 6,780 65,500
2023/09/27 6,360 6,860 6,140 6,860 40,200
2023/09/26 5,900 5,900 5,710 5,860 2,300
2023/09/25 5,870 5,960 5,800 5,900 2,000
2023/09/22 5,990 6,010 5,940 5,980 2,200
2023/09/21 5,920 6,280 5,860 6,090 8,100
2023/09/20 5,760 5,990 5,760 5,920 2,400
2023/09/19 5,930 6,070 5,640 5,810 5,800
2023/09/15 6,250 6,400 6,000 6,080 10,600
2023/09/14 6,930 6,930 6,350 6,350 16,900
2023/09/13 7,200 7,600 6,610 6,930 44,200
2023/09/12 6,730 7,350 6,480 7,060 53,400
2023/09/11 6,400 7,360 6,130 6,380 61,500
2023/09/08 6,480 6,960 6,200 6,500 53,000
2023/09/07 5,640 6,610 5,580 6,070 39,200
2023/09/06 5,560 5,630 5,550 5,630 1,200
2023/09/05 5,660 5,660 5,530 5,630 600
2023/09/04 5,640 5,660 5,550 5,660 1,600
2023/09/01 5,330 5,690 5,300 5,640 3,000
2023/08/31 5,500 5,530 5,430 5,430 1,400
2023/08/30 5,570 5,570 5,310 5,500 1,000
2023/08/29 5,580 5,580 5,500 5,500 400
2023/08/28 5,480 5,500 5,310 5,500 1,400
2023/08/25 5,430 5,430 5,340 5,400 700
2023/08/24 5,390 5,400 5,330 5,330 300
2023/08/23 5,260 5,420 5,260 5,320 600
2023/08/22 5,220 5,260 5,220 5,260 500
2023/08/21 5,170 5,270 5,170 5,250 700
2023/08/18 5,270 5,270 5,270 5,270 400
2023/08/16 5,270 5,270 5,190 5,270 500
2023/08/15 5,200 5,270 5,190 5,270 800
2023/08/14 5,280 5,460 5,280 5,280 2,200
2023/08/10 5,290 5,400 5,190 5,360 2,200
2023/08/09 5,210 5,400 5,210 5,290 600
2023/08/08 5,210 5,210 5,210 5,210 100
2023/08/07 5,360 5,370 5,210 5,210 300
2023/08/04 5,220 5,260 5,220 5,260 200
2023/08/02 5,250 5,350 5,250 5,350 300
2023/08/01 5,310 5,350 5,310 5,350 400
2023/07/28 5,550 5,550 5,400 5,500 400
2023/07/27 5,500 5,540 5,500 5,530 500
2023/07/26 5,440 5,440 5,440 5,440 100
2023/07/25 5,530 5,600 5,530 5,550 600
2023/07/24 5,370 5,700 5,280 5,430 3,300
2023/07/21 5,180 5,280 5,140 5,280 1,100
2023/07/20 5,280 5,280 5,280 5,280 100
2023/07/19 5,200 5,370 5,100 5,280 1,400
2023/07/18 5,210 5,460 5,120 5,160 2,300
2023/07/14 5,150 5,350 5,150 5,310 1,000
2023/07/13 5,140 5,250 5,140 5,250 1,100
2023/07/12 5,210 5,210 5,140 5,140 400
2023/07/10 5,390 5,430 5,230 5,310 1,900
2023/07/07 5,400 5,400 5,090 5,390 1,700
2023/07/06 5,500 5,500 5,260 5,350 3,600
2023/07/05 5,540 5,540 5,500 5,500 600
2023/07/04 5,490 5,540 5,490 5,540 200
2023/07/03 5,620 5,620 5,500 5,590 800
2023/06/30 5,450 5,560 5,450 5,560 800
2023/06/29 5,520 5,520 5,450 5,450 300
2023/06/28 5,570 5,570 5,520 5,520 300
2023/06/27 5,480 5,510 5,480 5,490 600
2023/06/26 5,680 5,680 5,510 5,510 1,300
2023/06/23 5,670 5,670 5,510 5,510 1,100
2023/06/22 5,740 5,740 5,590 5,590 2,900
2023/06/21 5,660 5,770 5,660 5,670 900
2023/06/20 5,810 5,830 5,680 5,680 1,800
2023/06/19 5,710 5,810 5,690 5,760 2,800
2023/06/16 5,670 5,760 5,670 5,760 900
2023/06/15 5,700 5,770 5,650 5,770 700
2023/06/14 5,850 5,850 5,660 5,750 3,800
2023/06/13 5,910 5,960 5,850 5,850 4,500
2023/06/12 5,920 6,110 5,830 5,880 20,000
2023/06/09 6,200 6,600 6,120 6,550 13,900
2023/06/08 6,220 6,240 6,060 6,120 4,200
2023/06/07 5,850 6,340 5,850 6,250 9,000
2023/06/06 5,800 5,850 5,800 5,850 200
2023/06/05 5,830 5,890 5,610 5,890 1,500
2023/06/02 5,800 5,840 5,730 5,730 900
2023/06/01 5,830 5,830 5,830 5,830 200
2023/05/30 5,810 5,810 5,800 5,800 400
2023/05/29 5,690 5,790 5,670 5,750 1,500

このページの先頭へ